[7164 東証1部] 全国保証 日足 時系列データ

[7164 東証1部] 全国保証 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-053815.003825.003775.003795.002651001006001000
2016-12-023840.003880.003830.003840.003216001238663500
2016-12-013880.003915.003845.003870.005114001981162500
2016-11-303915.003930.003875.003875.003369001313094500
2016-11-293890.003920.003870.003885.00236700921057000
2016-11-283890.003935.003870.003920.003103001212561000
2016-11-253910.003910.003870.003905.003192001241461000
2016-11-243940.003950.003865.003875.003044001185368000
2016-11-223910.003925.003885.003925.002850001114774500
2016-11-213920.003920.003860.003905.003582001396178000
2016-11-183895.003895.003840.003895.003589001388249000
2016-11-173860.003900.003850.003895.004943001917310000
2016-11-163930.003930.003840.003880.005325002061637000
2016-11-153960.003960.003855.003870.003842001493487000
2016-11-143935.003965.003890.003920.004341001701714500
2016-11-114045.004065.003845.003865.006407002507627500
2016-11-104035.004125.004015.004105.003344001366784000
2016-11-094025.004090.003885.003935.003626001440449500
2016-11-084115.004115.004050.004055.003409001385871000
2016-11-074125.004145.003960.004065.007365002990784000
2016-11-044310.004370.004240.004265.003435001474290500
2016-11-024375.004395.004330.004360.00185300807625500
2016-11-014460.004465.004385.004420.002945001299736000
2016-10-314435.004520.004425.004520.002756001234099500
2016-10-284445.004445.004345.004385.005199002279349000
2016-10-274445.004460.004395.004420.00180600799392000
2016-10-264450.004460.004390.004430.00221000977874500
2016-10-254405.004465.004405.004435.00206400915273000
2016-10-244425.004435.004360.004425.00213300940382000
2016-10-214470.004490.004375.004400.003595001585187500
2016-10-204510.004550.004485.004520.002347001060985500
2016-10-194485.004580.004475.004495.003792001715723500
2016-10-184360.004465.004360.004460.003101001375111000
2016-10-174355.004360.004285.004345.00172200746408500
2016-10-144245.004375.004240.004355.003381001467583000
2016-10-134265.004275.004190.004230.00229500970201500
2016-10-124155.004285.004145.004250.003747001591181500
2016-10-114150.004175.004100.004120.002449001012946500
2016-10-074050.004075.004040.004065.00169800688943500
2016-10-064130.004150.004045.004070.003266001329863000
2016-10-054205.004230.004150.004160.002728001140460000
2016-10-044205.004255.004175.004205.00184600777237500
2016-10-034200.004255.004185.004240.00166200703230500
2016-09-304185.004230.004150.004165.002479001036570500
2016-09-294300.004340.004285.004300.00203100875073000
2016-09-284320.004365.004250.004280.002447001050672000
2016-09-274190.004320.004160.004320.004039001724856500
2016-09-264215.004280.004195.004260.002529001073612000
2016-09-234140.004255.004100.004255.003489001469355000
2016-09-214040.004130.003950.004130.003308001340520500
2016-09-203985.004065.003980.004035.00150100605127500
2016-09-164000.004025.003940.004025.00229700917581000
2016-09-153970.004035.003970.003995.00161600645773500
2016-09-143935.004025.003920.004015.00169800679578500
2016-09-133945.003990.003940.003960.00177700704502500
2016-09-124000.004025.003945.003975.00178600709367000
2016-09-094070.004100.004015.004015.00234400948814500
2016-09-084135.004135.004040.004075.00191900781941500
2016-09-074040.004170.004040.004155.003229001331091500
2016-09-063985.004055.003960.004035.00181100727841000
2016-09-054015.004025.003940.003950.00212100839976500
2016-09-023930.003960.003900.003955.003071001208692500
2016-09-014055.004065.003920.003940.003397001347777500
2016-08-314105.004120.004030.004065.003069001249236500
2016-08-304115.004120.004035.004035.005787002346129500
2016-08-294130.004135.004060.004105.00205900843385000
2016-08-264030.004070.004015.004030.00239100966543000
2016-08-254115.004120.004045.004060.00222100902949500
2016-08-244120.004175.004115.004125.00169400701268000
2016-08-234090.004160.004070.004080.00223500918367500
2016-08-224070.004135.004050.004115.00206600849021000
2016-08-194150.004170.004045.004060.00238400974300500
2016-08-184170.004215.004160.004165.002478001035942500
2016-08-174195.004245.004130.004170.003175001324631000
2016-08-164170.004200.004105.004150.003621001509473000
2016-08-154145.004195.004120.004165.003422001427893000
2016-08-124035.004065.003955.004035.00174600703770500
2016-08-104025.004060.004000.004025.00141500569498500
2016-08-093880.004085.003880.004070.002918001171788000
2016-08-084100.004110.003860.003880.005379002128448500
2016-08-054095.004140.004065.004090.004210001723730000
2016-08-044020.004090.003950.004085.003108001255102000
2016-08-034030.004075.004015.004020.00191800775083000
2016-08-024060.004120.004055.004100.002705001107315500
2016-08-014080.004155.004020.004115.00224700922120500
2016-07-294035.004090.003965.004085.00239000966100000
2016-07-284005.004075.004000.004055.00196000792531000
2016-07-274080.004115.004010.004045.003852001563842500
2016-07-264100.004105.004040.004075.00190700776455000
2016-07-254170.004195.004130.004135.00202100840753500
2016-07-224085.004130.004075.004105.00199600817117500
2016-07-214200.004220.004110.004145.002580001073228500
2016-07-204140.004190.004090.004185.002719001128356500
2016-07-194060.004165.004040.004165.004652001921231500
2016-07-154030.004075.004005.004025.003424001381198000
2016-07-144010.004045.003965.004000.002649001059638500
2016-07-134080.004095.003950.003975.005029002010882500
2016-07-124050.004080.004010.004040.004027001631411000
2016-07-113945.004040.003925.004010.00244900979599000
2016-07-083975.003975.003845.003845.00207000804364500
2016-07-074000.004000.003930.003950.002586001026028000
2016-07-064000.004010.003890.004000.004570001813488000
2016-07-053905.003990.003850.003980.003511001382276500
2016-07-043765.003910.003760.003905.003723001445640000
2016-07-013750.003790.003690.003790.003107001165216000
2016-06-303745.003750.003685.003700.00198000737066500
2016-06-293735.003740.003690.003710.00193100717867500
2016-06-283670.003670.003570.003630.003950001429594000
2016-06-273560.003690.003540.003675.003949001434261500
2016-06-243775.003785.003465.003525.004970001786881500
2016-06-233770.003770.003695.003745.00202500755272000
2016-06-223710.003775.003680.003755.003577001338284000
2016-06-213595.003725.003580.003720.00229600842140000
2016-06-203630.003680.003600.003650.00247300902941500
2016-06-173585.003630.003560.003580.003392001218423000
2016-06-163600.003640.003495.003515.00281300998280000
2016-06-153570.003645.003555.003620.003359001212819500
2016-06-143585.003640.003510.003555.003019001071280000
2016-06-133650.003685.003585.003590.003290001191197500
2016-06-103730.003740.003665.003695.003710001373321000
2016-06-093665.003685.003640.003655.00247400906510000
2016-06-083685.003690.003615.003670.00158000578705000
2016-06-073635.003685.003615.003670.00232800852972500
2016-06-063520.003600.003510.003595.003124001113785500
2016-06-033575.003655.003570.003580.003618001301019000
2016-06-023690.003700.003570.003575.003945001422613000
2016-06-013730.003825.003720.003740.007179002702112500
2016-05-313605.003665.003580.003650.003943001435245500
2016-05-303635.003650.003555.003600.004906001759523000
2016-05-273650.003665.003605.003630.00251200911239000
2016-05-263665.003675.003585.003630.003778001370510500
2016-05-253720.003725.003625.003635.004877001780807500
2016-05-243780.003785.003655.003670.004342001606004000
2016-05-233800.003815.003740.003800.00198400750804000
2016-05-203765.003845.003765.003835.002805001071672000
2016-05-193840.003905.003760.003770.005870002221244500
2016-05-183870.003910.003800.003880.003448001330231500
2016-05-173935.003945.003870.003940.00213300835761000
2016-05-163980.003995.003905.003925.00185200732405500
2016-05-133940.003995.003880.003945.002761001091811000
2016-05-123815.003950.003815.003940.003593001404797500
2016-05-113850.003935.003835.003850.003419001323852000
2016-05-103720.003870.003720.003755.008695003278573500
2016-05-093970.003975.003905.003920.00197200775211500
2016-05-063940.004045.003905.003930.002903001143136500
2016-05-023800.003905.003795.003890.00230900890431500
2016-04-284170.004190.003935.003940.002816001136593000
2016-04-274065.004165.004050.004145.00231000952301500
2016-04-264085.004130.004040.004075.00182900745541500
2016-04-254190.004195.004105.004130.00215200889989000
2016-04-224075.004195.004060.004185.003001001245294500
2016-04-214110.004135.004075.004125.002956001213949000
2016-04-204100.004115.004010.004045.003078001247072500
2016-04-194045.004060.004010.004040.00193200779692500
2016-04-183920.003975.003910.003920.00248200976417500
2016-04-154150.004190.004085.004125.005864002421610000
2016-04-144050.004125.003995.004125.008004003264732000
2016-04-133890.003990.003885.003980.005615002215506000
2016-04-123780.003850.003760.003840.003098001183733500
2016-04-113780.003810.003685.003755.00242400903955500
2016-04-083660.003845.003640.003815.005196001953654000
2016-04-073600.003720.003575.003690.004641001703198000
2016-04-063560.003650.003545.003610.00271900979420500
2016-04-053665.003685.003580.003600.002927001060788500
2016-04-043675.003790.003645.003700.003921001456987500
2016-04-013805.003805.003675.003685.003008001120647500
2016-03-313960.003975.003820.003820.005371002089465000
2016-03-303915.003980.003885.003910.006925002728757000
2016-03-293855.003880.003765.003875.005935002278255000
2016-03-283785.003855.003780.003835.009128003468603500
2016-03-253800.003805.003740.003765.003673001386468500
2016-03-243745.003785.003730.003765.004850001825340000
2016-03-233805.003850.003750.003765.005859002221143000
2016-03-223800.003875.003750.003795.004692001784114500
2016-03-183675.003695.003615.003685.003803001390411500
2016-03-173745.003770.003655.003690.004262001582368500
2016-03-163630.003735.003620.003725.004760001758962000
2016-03-153640.003690.003625.003635.003037001108735500
2016-03-143620.003665.003590.003645.003035001104346500
2016-03-113485.003590.003480.003570.002832001000553500
2016-03-103465.003565.003465.003555.004814001691796000
2016-03-093495.003520.003455.003470.004221001470012500
2016-03-083595.003595.003460.003540.004604001627671000
2016-03-073720.003725.003590.003610.004314001572895000
2016-03-043635.003695.003600.003695.003589001316486000
2016-03-033555.003635.003520.003635.004012001443041500
2016-03-023575.003610.003525.003555.006669002383404000
2016-03-013360.003505.003325.003455.006887002362639000
2016-02-293480.003530.003365.003365.004661001602935000
2016-02-263280.003450.003280.003425.007430002516019500
2016-02-253240.003325.003230.003275.008008002628849000
2016-02-243165.003310.003150.003240.00291500946829000
2016-02-233305.003310.003155.003220.004086001318804500
2016-02-223265.003325.003230.003310.003531001166559500
2016-02-193420.003420.003295.003305.003892001295995500
2016-02-183495.003495.003380.003420.005177001779088500
2016-02-173210.003345.003210.003295.006117001998300500
2016-02-163190.003310.003165.003215.00252000815672500
2016-02-153190.003250.003125.003200.005120001631033000
2016-02-123000.003010.002905.002933.007655002279961900
2016-02-103375.003390.003085.003175.006823002173791000
2016-02-093450.003475.003350.003395.003711001266437000
2016-02-083575.003685.003515.003610.004498001618134500
2016-02-053795.003805.003695.003760.00236500885622500
2016-02-043865.003945.003840.003865.00225300875951000
2016-02-033910.003945.003860.003905.00246800963108000
2016-02-024030.004085.003995.004035.003388001368507500
2016-02-013855.004030.003855.004025.006488002581472500
2016-01-293735.003760.003545.003750.004950001822977000
2016-01-283650.003715.003615.003690.00242300892181500
2016-01-273670.003695.003625.003670.00265400972581500
2016-01-263575.003610.003545.003550.00184400658407000
2016-01-253610.003665.003575.003635.00210400760853000
2016-01-223500.003570.003425.003550.002861001004131000
2016-01-213455.003500.003360.003360.004282001463846000
2016-01-203645.003650.003480.003490.00228100809548500
2016-01-193695.003730.003620.003650.00268600983135500
2016-01-183665.003755.003635.003725.00201200745141000
2016-01-153820.003850.003735.003765.00214200811508000
2016-01-143750.003765.003690.003765.00203300758099000
2016-01-133805.003880.003785.003870.00142900550372000
2016-01-123800.003855.003750.003765.003124001184110500
2016-01-083795.003895.003785.003845.00255000978157000
2016-01-073905.003945.003830.003860.002721001053478500
2016-01-063925.003955.003880.003905.00178400697683000
2016-01-053940.003960.003830.003900.003056001189746000
2016-01-044055.004085.003945.003960.00196700787223000
2015-12-304070.004075.004000.004025.00124600503002500
2015-12-294000.004065.003965.004040.00172500694779500
2015-12-284010.004040.003965.004000.0085300340766000
2015-12-254000.004020.003975.004000.00101800406706500
2015-12-244090.004090.004000.004000.00174200703584500
2015-12-224045.004100.004015.004030.00216300874184500
2015-12-213985.004015.003920.003985.00171500679226500
2015-12-184055.004105.003985.004015.008293003343086000
2015-12-174045.004090.004020.004060.002832001151031000
2015-12-163925.003980.003920.003955.00219400866673500
2015-12-153915.003930.003810.003825.00230400887153000
2015-12-143855.003880.003825.003875.00188600727300500
2015-12-113870.003960.003870.003915.003472001358649000
2015-12-103930.003950.003915.003925.00219600862730500
2015-12-094050.004075.003985.004000.00200600805874500
2015-12-084130.004140.004050.004060.00145800594979000
2015-12-074140.004185.004130.004135.00210300872789500
2015-12-044110.004125.004075.004115.002955001212863500
2015-12-034165.004165.004110.004150.00238700987222500
2015-12-024175.004195.004150.004165.002661001110702500
2015-12-014060.004175.004060.004175.003703001530978500
2015-11-304070.004075.004030.004035.00195900792049500
2015-11-274150.004150.004075.004085.00225100923029500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog